Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.05 | 30.30 | 29.93 | 30.17 | 39,599 | -0.05(-0.17%) |
May 27, 2022 | 30.03 | 30.22 | 29.99 | 30.22 | 46,196 | +0.49(+1.64%) |
May 26, 2022 | 29.32 | 29.88 | 29.32 | 29.73 | 18,968 | +0.36(+1.24%) |
May 25, 2022 | 28.97 | 29.38 | 28.97 | 29.37 | 36,544 | +0.22(+0.75%) |
May 24, 2022 | 29.13 | 29.21 | 28.80 | 29.15 | 51,526 | -0.09(-0.30%) |
May 23, 2022 | 29.07 | 29.31 | 28.98 | 29.24 | 20,971 | +0.33(+1.13%) |
May 20, 2022 | 29.04 | 29.04 | 28.48 | 28.91 | 31,954 | +0.00(+0.01%) |
May 19, 2022 | 28.73 | 29.09 | 28.73 | 28.91 | 39,640 | -0.13(-0.46%) |
May 18, 2022 | 29.67 | 29.67 | 28.95 | 29.04 | 132,117 | -0.82(-2.75%) |
May 17, 2022 | 29.79 | 29.87 | 29.61 | 29.86 | 70,693 | +0.41(+1.39%) |
May 16, 2022 | 29.47 | 29.62 | 29.37 | 29.45 | 207,210 | -0.09(-0.29%) |
May 13, 2022 | 29.33 | 29.59 | 29.19 | 29.54 | 91,859 | +0.54(+1.86%) |
May 12, 2022 | 28.86 | 29.06 | 28.67 | 29.00 | 57,099 | -0.02(-0.06%) |
May 11, 2022 | 29.39 | 29.58 | 29.01 | 29.01 | 69,668 | -0.38(-1.29%) |
May 10, 2022 | 29.62 | 29.62 | 29.16 | 29.39 | 260,603 | +0.12(+0.39%) |
May 09, 2022 | 29.70 | 29.70 | 29.25 | 29.27 | 128,741 | -0.71(-2.35%) |
May 06, 2022 | 29.90 | 30.13 | 29.74 | 29.98 | 166,051 | -0.14(-0.46%) |
May 05, 2022 | 30.73 | 30.73 | 29.90 | 30.12 | 432,571 | -0.79(-2.56%) |
May 04, 2022 | 30.29 | 30.92 | 30.17 | 30.91 | 50,780 | +0.65(+2.15%) |
May 03, 2022 | 30.18 | 30.37 | 30.08 | 30.26 | 78,501 | +0.10(+0.33%) |
May 02, 2022 | 29.97 | 30.24 | 29.65 | 30.16 | 83,618 | +0.21(+0.70%) |
Apr 29, 2022 | 30.58 | 30.63 | 29.94 | 29.95 | 104,664 | -0.80(-2.60%) |
Apr 28, 2022 | 30.44 | 30.85 | 30.27 | 30.75 | 35,212 | +0.52(+1.70%) |
Apr 27, 2022 | 30.17 | 30.52 | 30.14 | 30.23 | 96,400 | +0.04(+0.12%) |
Apr 26, 2022 | 30.71 | 30.71 | 30.20 | 30.20 | 136,903 | -0.64(-2.08%) |
Apr 25, 2022 | 30.59 | 30.84 | 30.32 | 30.84 | 156,444 | +0.11(+0.36%) |
Apr 22, 2022 | 31.21 | 31.21 | 30.66 | 30.73 | 150,880 | -0.59(-1.88%) |
Apr 21, 2022 | 31.78 | 31.82 | 31.24 | 31.32 | 178,962 | -0.32(-1.01%) |
Apr 20, 2022 | 31.73 | 31.74 | 31.54 | 31.64 | 1,124,797 | +0.02(+0.06%) |
Apr 19, 2022 | 31.32 | 31.71 | 31.27 | 31.62 | 218,472 | +0.34(+1.09%) |
Apr 18, 2022 | 31.27 | 31.40 | 31.15 | 31.28 | 312,613 | -0.05(-0.17%) |
Apr 14, 2022 | 31.77 | 31.81 | 31.33 | 31.33 | 390,581 | -0.34(-1.09%) |
Apr 13, 2022 | 31.36 | 31.73 | 31.29 | 31.68 | 23,040 | +0.37(+1.20%) |
Apr 12, 2022 | 31.76 | 31.76 | 30.77 | 31.30 | 480,052 | -0.18(-0.56%) |
Apr 11, 2022 | 31.86 | 31.86 | 31.48 | 31.48 | 20,462 | -0.49(-1.55%) |
Apr 08, 2022 | 32.03 | 32.20 | 31.90 | 31.97 | 12,268 | -0.15(-0.45%) |
Apr 07, 2022 | 31.78 | 32.26 | 31.78 | 32.12 | 3,860 | +0.14(+0.44%) |
Apr 06, 2022 | 32.01 | 32.07 | 31.84 | 31.98 | 28,793 | -0.28(-0.85%) |
Apr 05, 2022 | 32.66 | 32.66 | 32.26 | 32.26 | 47,665 | -0.32(-0.98%) |
Apr 04, 2022 | 32.28 | 32.57 | 32.28 | 32.57 | 5,863 | +0.30(+0.94%) |
Apr 01, 2022 | 32.32 | 32.32 | 32.08 | 32.27 | 9,681 | -0.08(-0.25%) |
Mar 31, 2022 | 32.58 | 32.69 | 32.35 | 32.35 | 9,142 | -0.31(-0.95%) |
Mar 30, 2022 | 32.78 | 32.80 | 32.65 | 32.66 | 8,249 | -0.11(-0.34%) |
Mar 29, 2022 | 32.66 | 32.82 | 32.58 | 32.77 | 17,045 | +0.27(+0.84%) |
Mar 28, 2022 | 32.34 | 32.50 | 32.18 | 32.50 | 137,897 | +0.18(+0.55%) |
Mar 25, 2022 | 32.15 | 32.32 | 32.15 | 32.32 | 12,934 | +0.12(+0.37%) |
Mar 24, 2022 | 31.90 | 32.20 | 31.87 | 32.20 | 20,587 | +0.34(+1.07%) |
Mar 23, 2022 | 32.08 | 32.11 | 31.84 | 31.86 | 10,478 | -0.28(-0.87%) |
Mar 22, 2022 | 32.12 | 32.20 | 32.10 | 32.14 | 8,797 | +0.21(+0.65%) |
Mar 21, 2022 | 31.99 | 32.02 | 31.78 | 31.93 | 11,701 | +0.10(+0.31%) |
Mar 18, 2022 | 31.59 | 31.83 | 31.59 | 31.83 | 8,875 | +0.25(+0.78%) |
Mar 17, 2022 | 31.43 | 31.59 | 31.36 | 31.58 | 17,773 | +0.25(+0.81%) |
Mar 16, 2022 | 31.22 | 31.33 | 30.87 | 31.33 | 19,419 | +0.42(+1.36%) |
Mar 15, 2022 | 30.63 | 30.91 | 30.63 | 30.91 | 10,629 | +0.43(+1.41%) |
Mar 14, 2022 | 30.65 | 30.80 | 30.45 | 30.48 | 173,240 | -0.17(-0.55%) |
Mar 11, 2022 | 31.02 | 31.02 | 30.65 | 30.65 | 16,363 | -0.25(-0.81%) |
Mar 10, 2022 | 30.81 | 30.93 | 30.70 | 30.90 | 8,981 | -0.06(-0.21%) |
Mar 09, 2022 | 30.86 | 31.03 | 30.75 | 30.96 | 78,943 | +0.49(+1.60%) |
Mar 08, 2022 | 30.70 | 30.90 | 30.39 | 30.48 | 35,866 | -0.19(-0.61%) |
Mar 07, 2022 | 31.04 | 31.04 | 30.66 | 30.66 | 5,738 | -0.54(-1.72%) |
Mar 04, 2022 | 31.22 | 31.22 | 31.07 | 31.20 | 5,089 | -0.22(-0.70%) |
Mar 03, 2022 | 31.64 | 31.64 | 31.41 | 31.42 | 75,916 | -0.13(-0.43%) |
Mar 02, 2022 | 31.33 | 31.61 | 31.30 | 31.55 | 18,364 | +0.43(+1.37%) |